2,680€
-1,47%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 2,66 | 2,70 | 2,66 | 2,70 | -0,74% | - |
| 16.04.2026 | 2,67 | 2,72 | 2,66 | 2,72 | 3,03% | - |
| 15.04.2026 | 2,60 | 2,64 | 2,59 | 2,64 | 0,00% | - |
| 14.04.2026 | 2,60 | 2,64 | 2,59 | 2,64 | 0,00% | - |
| 13.04.2026 | 2,68 | 2,72 | 2,63 | 2,64 | -2,22% | - |
| 10.04.2026 | 2,69 | 2,74 | 2,67 | 2,70 | 1,50% | - |
| 09.04.2026 | 2,65 | 2,68 | 2,62 | 2,66 | -2,21% | - |
| 08.04.2026 | 2,66 | 2,74 | 2,64 | 2,72 | 4,62% | - |
| 07.04.2026 | 2,58 | 2,62 | 2,55 | 2,60 | 0,00% | - |
| 02.04.2026 | 2,54 | 2,60 | 2,52 | 2,60 | 1,56% | - |
| 01.04.2026 | 2,56 | 2,58 | 2,52 | 2,56 | 1,59% | - |
| 31.03.2026 | 2,52 | 2,56 | 2,48 | 2,52 | 0,40% | - |
| 30.03.2026 | 2,50 | 2,56 | 2,48 | 2,51 | -0,79% | - |
| 27.03.2026 | 2,55 | 2,58 | 2,53 | 2,53 | -1,94% | - |
| 26.03.2026 | 2,53 | 2,62 | 2,50 | 2,58 | 0,00% | - |
| 25.03.2026 | 2,54 | 2,62 | 2,54 | 2,58 | 1,57% | - |
| 24.03.2026 | 2,58 | 2,59 | 2,49 | 2,54 | -3,05% | - |
| 23.03.2026 | 2,45 | 2,68 | 2,44 | 2,62 | 1,55% | - |
| 20.03.2026 | 2,61 | 2,62 | 2,55 | 2,58 | 0,78% | - |
| 19.03.2026 | 2,67 | 2,70 | 2,54 | 2,56 | -5,19% | - |
| 18.03.2026 | 2,71 | 2,72 | 2,66 | 2,70 | 0,00% | - |
| 17.03.2026 | 2,69 | 2,78 | 2,68 | 2,70 | -4,26% | - |
| 16.03.2026 | 2,81 | 2,86 | 2,79 | 2,82 | -0,70% | - |
| 13.03.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | 44,00 |
| 12.03.2026 | 2,78 | 2,90 | 2,74 | 2,88 | 4,35% | - |
| 11.03.2026 | 2,90 | 2,96 | 2,74 | 2,76 | -7,38% | - |
| 10.03.2026 | 3,02 | 3,13 | 2,96 | 2,98 | 1,36% | - |
| 09.03.2026 | 2,85 | 2,94 | 2,82 | 2,94 | 0,68% | - |
| 06.03.2026 | 2,94 | 2,96 | 2,91 | 2,92 | 0,34% | - |
| 05.03.2026 | 2,95 | 2,99 | 2,87 | 2,91 | -4,28% | - |
| 04.03.2026 | 2,96 | 3,08 | 2,94 | 3,04 | 4,83% | - |
| 03.03.2026 | 2,88 | 2,92 | 2,80 | 2,90 | 1,40% | - |
| 02.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -5,30% | 300,00 |
| 27.02.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -1,95% | 100,00 |
| 26.02.2026 | 3,07 | 3,13 | 3,00 | 3,08 | 0,00% | - |
| 25.02.2026 | 2,95 | 3,08 | 2,95 | 3,08 | 6,94% | - |
| 24.02.2026 | 2,83 | 2,92 | 2,80 | 2,88 | -0,69% | - |
| 23.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -5,84% | 139,00 |
| 20.02.2026 | 2,99 | 3,08 | 2,92 | 3,08 | 6,21% | - |
| 19.02.2026 | 2,72 | 3,11 | 2,65 | 2,90 | 0,69% | - |
| 18.02.2026 | 2,91 | 2,94 | 2,85 | 2,88 | -2,04% | - |
| 17.02.2026 | 2,88 | 2,94 | 2,86 | 2,94 | 1,73% | - |
| 16.02.2026 | 2,89 | 2,90 | 2,89 | 2,89 | -0,34% | - |
| 13.02.2026 | 2,89 | 2,95 | 2,88 | 2,90 | -1,36% | - |
| 12.02.2026 | 2,85 | 2,98 | 2,82 | 2,94 | 5,00% | - |
| 11.02.2026 | 2,65 | 2,80 | 2,64 | 2,80 | 2,94% | - |
| 10.02.2026 | 2,63 | 2,72 | 2,61 | 2,72 | 2,26% | - |
| 09.02.2026 | 2,66 | 2,67 | 2,60 | 2,66 | 0,00% | - |
| 06.02.2026 | 2,56 | 2,66 | 2,56 | 2,66 | 4,72% | - |
| 05.02.2026 | 2,60 | 2,66 | 2,54 | 2,54 | -3,05% | - |
| 04.02.2026 | 2,62 | 2,66 | 2,60 | 2,62 | 0,77% | - |
| 03.02.2026 | 2,64 | 2,64 | 2,56 | 2,60 | -3,70% | - |
| 02.02.2026 | 2,66 | 2,76 | 2,66 | 2,70 | 1,89% | - |
| 30.01.2026 | 2,64 | 2,66 | 2,64 | 2,65 | -0,38% | - |
| 29.01.2026 | 2,58 | 2,66 | 2,56 | 2,66 | 3,10% | - |
| 28.01.2026 | 2,61 | 2,65 | 2,48 | 2,58 | -3,01% | - |
| 27.01.2026 | 2,71 | 2,76 | 2,66 | 2,66 | -2,92% | - |
| 26.01.2026 | 2,74 | 2,82 | 2,73 | 2,74 | 0,00% | - |
| 23.01.2026 | 2,82 | 2,82 | 2,66 | 2,74 | -4,20% | - |
| 22.01.2026 | 2,78 | 2,94 | 2,76 | 2,86 | 3,62% | - |
| 21.01.2026 | 2,66 | 2,78 | 2,66 | 2,76 | 4,55% | - |
| 20.01.2026 | 2,70 | 2,70 | 2,64 | 2,64 | -1,49% | - |
| 19.01.2026 | 2,70 | 2,70 | 2,68 | 2,68 | -4,96% | - |
| 16.01.2026 | 2,88 | 2,89 | 2,82 | 2,82 | -3,42% | - |
| 15.01.2026 | 2,79 | 2,92 | 2,78 | 2,92 | 5,04% | - |
| 14.01.2026 | 2,82 | 2,85 | 2,76 | 2,78 | -4,14% | - |
| 13.01.2026 | 2,88 | 2,91 | 2,84 | 2,90 | 2,11% | - |
| 12.01.2026 | 2,83 | 2,88 | 2,76 | 2,84 | -1,39% | - |
| 09.01.2026 | 2,88 | 2,93 | 2,88 | 2,88 | -0,69% | - |
| 08.01.2026 | 2,78 | 2,90 | 2,77 | 2,90 | 3,57% | - |
| 07.01.2026 | 2,86 | 2,91 | 2,78 | 2,80 | -0,71% | - |
| 06.01.2026 | 2,78 | 2,88 | 2,76 | 2,82 | 2,92% | - |
| 05.01.2026 | 2,66 | 2,76 | 2,66 | 2,74 | 1,86% | - |
| 02.01.2026 | 2,66 | 2,71 | 2,66 | 2,69 | -1,82% | - |
| 30.12.2025 | 2,73 | 2,74 | 2,72 | 2,74 | 0,37% | - |
| 29.12.2025 | 2,74 | 2,75 | 2,69 | 2,73 | 0,00% | - |
| 23.12.2025 | 2,79 | 2,79 | 2,72 | 2,73 | -1,44% | - |
| 22.12.2025 | 2,78 | 2,81 | 2,73 | 2,77 | 0,00% | - |
| 19.12.2025 | 2,76 | 2,78 | 2,74 | 2,77 | -1,77% | - |
| 18.12.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,55% | 911,00 |
| 17.12.2025 | 2,77 | 2,79 | 2,73 | 2,75 | 0,36% | - |
| 16.12.2025 | 2,73 | 2,76 | 2,73 | 2,74 | 0,37% | - |
| 15.12.2025 | 2,76 | 2,79 | 2,71 | 2,73 | -1,44% | - |
| 12.12.2025 | 2,79 | 2,88 | 2,77 | 2,77 | -2,81% | - |
| 11.12.2025 | 2,87 | 2,88 | 2,81 | 2,85 | -2,73% | - |
| 10.12.2025 | 2,89 | 2,99 | 2,84 | 2,93 | 1,03% | - |
| 09.12.2025 | 2,85 | 2,91 | 2,82 | 2,90 | 1,40% | - |
| 08.12.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -4,67% | 100,00 |
| 05.12.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -4,15% | 350,00 |
| 04.12.2025 | 3,05 | 3,13 | 3,02 | 3,13 | 3,30% | - |
| 03.12.2025 | 3,11 | 3,15 | 2,97 | 3,03 | -4,72% | - |
| 02.12.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -0,62% | 100,00 |
| 01.12.2025 | 3,20 | 3,24 | 3,20 | 3,20 | 5,96% | 3.762,00 |
| 28.11.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 1,34% | 1.001,00 |
| 27.11.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 26.11.2025 | 3,02 | 3,05 | 2,95 | 2,98 | -0,33% | - |
| 25.11.2025 | 2,93 | 3,01 | 2,91 | 2,99 | 2,05% | - |
| 24.11.2025 | 2,73 | 2,93 | 2,70 | 2,93 | 8,52% | - |
| 21.11.2025 | 2,54 | 2,76 | 2,54 | 2,70 | 7,14% | - |
| 20.11.2025 | 2,52 | 2,62 | 2,52 | 2,52 | 0,80% | - |